Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 96.06 96.29 95.64 95.78 115,395 -0.55(-0.57%)
Mar 30, 2017 96.52 97.11 96.23 96.33 101,560 -0.85(-0.87%)
Mar 29, 2017 96.31 97.23 96.20 97.18 150,911 +0.56(+0.58%)
Mar 28, 2017 96.37 97.13 95.78 96.62 147,391 +0.31(+0.32%)
Mar 27, 2017 95.06 96.33 94.86 96.31 115,091 +0.62(+0.65%)
Mar 24, 2017 96.74 96.74 95.52 95.69 271,310 +0.54(+0.57%)
Mar 23, 2017 92.31 95.67 92.31 95.14 413,320 +2.85(+3.09%)
Mar 22, 2017 91.84 92.90 91.57 92.29 107,385 +0.26(+0.29%)
Mar 21, 2017 94.01 94.02 91.94 92.03 186,347 -2.20(-2.33%)
Mar 20, 2017 93.40 94.31 93.37 94.22 136,652 +0.27(+0.29%)
Mar 17, 2017 93.86 94.28 93.65 93.95 141,939 +0.36(+0.38%)
Mar 16, 2017 93.61 93.94 93.26 93.59 155,671 +1.13(+1.22%)
Mar 15, 2017 91.15 92.81 90.66 92.46 141,843 +1.92(+2.12%)
Mar 14, 2017 91.37 91.37 90.31 90.55 172,719 -1.47(-1.60%)
Mar 13, 2017 91.83 92.34 91.61 92.02 138,505 +1.16(+1.28%)
Mar 10, 2017 91.54 91.54 90.71 90.86 271,418 -0.19(-0.21%)
Mar 09, 2017 90.78 91.18 89.80 91.05 196,881 +0.02(+0.03%)
Mar 08, 2017 93.47 93.47 90.87 91.03 247,865 -2.96(-3.15%)
Mar 07, 2017 93.94 94.38 93.63 93.98 248,040 -0.06(-0.06%)
Mar 06, 2017 94.36 94.42 93.80 94.04 117,068 -0.51(-0.54%)
Mar 03, 2017 94.06 94.94 93.92 94.55 92,585 +0.95(+1.02%)
Mar 02, 2017 94.18 94.43 93.60 93.60 190,830 -1.52(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.